Update 2025-04-22 2740 candle_min
This commit is contained in:
602
033500/min/candle-20250422.csv
Normal file
602
033500/min/candle-20250422.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250422,190000,12089160325,25400,25400,25400,25400,6364
|
||||
20250422,185900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,185800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,185700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,185600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,185500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,185400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,185300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,185200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,185100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,185000,12089160325,25400,25400,25400,25400,0
|
||||
20250422,184900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,184800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,184700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,184600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,184500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,184400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,184300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,184200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,184100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,184000,12089160325,25400,25400,25400,25400,0
|
||||
20250422,183900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,183800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,183700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,183600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,183500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,183400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,183300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,183200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,183100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,183000,12089160325,25400,25400,25400,25400,6364
|
||||
20250422,182900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,182800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,182700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,182600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,182500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,182400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,182300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,182200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,182100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,182000,12089160325,25400,25400,25400,25400,0
|
||||
20250422,181900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,181800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,181700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,181600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,181500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,181400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,181300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,181200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,181100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,181000,12089160325,25400,25400,25400,25400,0
|
||||
20250422,180900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,180800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,180700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,180600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,180500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,180400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,180300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,180200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,180100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,180000,12089160325,25400,25400,25400,25400,6364
|
||||
20250422,175900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,175800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,175700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,175600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,175500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,175400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,175300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,175200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,175100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,175000,12089160325,25400,25400,25400,25400,0
|
||||
20250422,174900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,174800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,174700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,174600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,174500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,174400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,174300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,174200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,174100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,174000,12089160325,25400,25400,25400,25400,0
|
||||
20250422,173900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,173800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,173700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,173600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,173500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,173400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,173300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,173200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,173100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,173000,12089160325,25400,25400,25400,25400,6364
|
||||
20250422,172900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,172800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,172700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,172600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,172500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,172400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,172300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,172200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,172100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,172000,12089160325,25400,25400,25400,25400,0
|
||||
20250422,171900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,171800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,171700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,171600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,171500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,171400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,171300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,171200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,171100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,171000,12089160325,25400,25400,25400,25400,0
|
||||
20250422,170900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,170800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,170700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,170600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,170500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,170400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,170300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,170200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,170100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,170000,12089160325,25400,25400,25400,25400,6364
|
||||
20250422,165900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,165800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,165700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,165600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,165500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,165400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,165300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,165200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,165100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,165000,12089160325,25400,25400,25400,25400,0
|
||||
20250422,164900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,164800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,164700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,164600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,164500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,164400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,164300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,164200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,164100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,164000,12089160325,25400,25400,25400,25400,0
|
||||
20250422,163900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,163800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,163700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,163600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,163500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,163400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,163300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,163200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,163100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,163000,12089160325,25400,25400,25400,25400,6364
|
||||
20250422,162900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,162800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,162700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,162600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,162500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,162400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,162300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,162200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,162100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,162000,12089160325,25400,25400,25400,25400,0
|
||||
20250422,161900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,161800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,161700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,161600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,161500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,161400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,161300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,161200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,161100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,161000,12089160325,25400,25400,25400,25400,0
|
||||
20250422,160900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,160800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,160700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,160600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,160500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,160400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,160300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,160200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,160100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,160000,12089160325,25400,25400,25400,25400,6364
|
||||
20250422,155900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,155800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,155700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,155600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,155500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,155400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,155300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,155200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,155100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,155000,12089160325,25400,25400,25400,25400,0
|
||||
20250422,154900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,154800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,154700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,154600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,154500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,154400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,154300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,154200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,154100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,154000,12089160325,25400,25400,25400,25400,0
|
||||
20250422,153900,12089160325,25400,25400,25400,25400,0
|
||||
20250422,153800,12089160325,25400,25400,25400,25400,0
|
||||
20250422,153700,12089160325,25400,25400,25400,25400,0
|
||||
20250422,153600,12089160325,25400,25400,25400,25400,0
|
||||
20250422,153500,12089160325,25400,25400,25400,25400,0
|
||||
20250422,153400,12089160325,25400,25400,25400,25400,0
|
||||
20250422,153300,12089160325,25400,25400,25400,25400,0
|
||||
20250422,153200,12089160325,25400,25400,25400,25400,0
|
||||
20250422,153100,12089160325,25400,25400,25400,25400,0
|
||||
20250422,153000,12089160325,25400,25400,25400,25400,12728
|
||||
20250422,152900,11927514725,25300,25300,25300,25300,0
|
||||
20250422,152800,11927514725,25300,25300,25300,25300,0
|
||||
20250422,152700,11927514725,25300,25300,25300,25300,0
|
||||
20250422,152600,11927514725,25300,25300,25300,25300,0
|
||||
20250422,152500,11927514725,25300,25300,25300,25300,0
|
||||
20250422,152400,11927514725,25300,25300,25300,25300,0
|
||||
20250422,152300,11927514725,25300,25300,25300,25300,0
|
||||
20250422,152200,11927514725,25300,25300,25300,25300,0
|
||||
20250422,152100,11927514725,25300,25300,25300,25300,0
|
||||
20250422,152000,11927514725,25300,25300,25300,25300,0
|
||||
20250422,151900,11927514725,25300,25300,25350,25300,1839
|
||||
20250422,151800,11880904075,25350,25300,25350,25300,902
|
||||
20250422,151700,11858082725,25300,25300,25300,25250,1277
|
||||
20250422,151600,11825825675,25250,25300,25300,25250,592
|
||||
20250422,151500,11810861250,25250,25325,25375,25250,2939
|
||||
20250422,151400,11736399675,25325,25400,25400,25300,1120
|
||||
20250422,151300,11708010400,25400,25400,25400,25350,1117
|
||||
20250422,151200,11679657950,25400,25300,25400,25300,811
|
||||
20250422,151100,11659100850,25300,25350,25400,25300,1205
|
||||
20250422,151000,11628591750,25350,25350,25400,25300,1009
|
||||
20250422,150900,11603022000,25400,25400,25450,25350,1141
|
||||
20250422,150800,11574038000,25400,25400,25400,25350,1559
|
||||
20250422,150700,11534441950,25400,25400,25450,25350,1835
|
||||
20250422,150600,11487832750,25400,25400,25400,25350,437
|
||||
20250422,150500,11476733000,25400,25350,25400,25350,942
|
||||
20250422,150400,11452840950,25350,25350,25350,25300,860
|
||||
20250422,150300,11431040200,25350,25350,25350,25300,612
|
||||
20250422,150200,11415526500,25350,25300,25350,25300,823
|
||||
20250422,150100,11394689650,25350,25300,25350,25300,696
|
||||
20250422,150000,11377046300,25350,25350,25350,25300,434
|
||||
20250422,145900,11366050000,25300,25300,25350,25250,1081
|
||||
20250422,145800,11338698850,25300,25250,25300,25250,811
|
||||
20250422,145700,11318184000,25300,25250,25300,25250,407
|
||||
20250422,145600,11307888000,25250,25300,25300,25250,492
|
||||
20250422,145500,11295452550,25300,25250,25300,25250,247
|
||||
20250422,145400,11289207000,25250,25250,25300,25250,1720
|
||||
20250422,145300,11245762150,25250,25250,25300,25250,411
|
||||
20250422,145200,11235368050,25250,25250,25300,25250,825
|
||||
20250422,145100,11214531050,25300,25300,25300,25250,564
|
||||
20250422,145000,11200271850,25300,25300,25300,25250,555
|
||||
20250422,144900,11186245600,25300,25250,25300,25250,346
|
||||
20250422,144800,11177496100,25250,25300,25300,25250,4248
|
||||
20250422,144700,11070229750,25250,25300,25300,25250,272
|
||||
20250422,144600,11063352450,25250,25300,25300,25250,945
|
||||
20250422,144500,11039452450,25250,25250,25250,25200,1095
|
||||
20250422,144400,11011807250,25250,25300,25300,25200,466
|
||||
20250422,144300,11000040850,25250,25250,25300,25250,615
|
||||
20250422,144200,10984503850,25250,25300,25300,25250,2308
|
||||
20250422,144100,10926220800,25300,25300,25300,25250,1986
|
||||
20250422,144000,10875978450,25350,25400,25400,25300,5358
|
||||
20250422,143900,10740329500,25350,25350,25400,25350,126
|
||||
20250422,143800,10737133400,25400,25450,25450,25350,359
|
||||
20250422,143700,10728013250,25400,25350,25450,25350,1971
|
||||
20250422,143600,10677953250,25350,25400,25400,25350,2449
|
||||
20250422,143500,10615808400,25400,25400,25450,25400,1313
|
||||
20250422,143400,10582456300,25400,25400,25450,25350,2354
|
||||
20250422,143300,10522649150,25400,25400,25450,25400,621
|
||||
20250422,143200,10506854800,25400,25450,25450,25400,820
|
||||
20250422,143100,10485989000,25450,25425,25450,25400,378
|
||||
20250422,143000,10476378225,25425,25475,25475,25425,2691
|
||||
20250422,142900,10407884125,25475,25450,25500,25400,677
|
||||
20250422,142800,10390653300,25400,25450,25500,25400,2139
|
||||
20250422,142700,10336215700,25450,25450,25500,25400,1727
|
||||
20250422,142600,10292253525,25450,25400,25475,25400,2069
|
||||
20250422,142500,10239600700,25450,25400,25450,25400,368
|
||||
20250422,142400,10230236550,25450,25400,25450,25400,534
|
||||
20250422,142300,10216651750,25400,25400,25450,25350,831
|
||||
20250422,142200,10195544500,25400,25400,25400,25350,944
|
||||
20250422,142100,10171570050,25400,25400,25400,25350,274
|
||||
20250422,142000,10164615300,25400,25350,25400,25350,519
|
||||
20250422,141900,10151441800,25350,25350,25350,25300,577
|
||||
20250422,141800,10136818325,25350,25400,25400,25325,2006
|
||||
20250422,141700,10085966450,25350,25400,25400,25350,498
|
||||
20250422,141600,10073325600,25350,25350,25400,25350,223
|
||||
20250422,141500,10067665750,25350,25350,25400,25350,658
|
||||
20250422,141400,10050978800,25300,25350,25400,25300,2183
|
||||
20250422,141300,9995631600,25400,25350,25400,25350,509
|
||||
20250422,141200,9982721375,25350,25400,25400,25300,417
|
||||
20250422,141100,9972150075,25350,25300,25350,25300,975
|
||||
20250422,141000,9947437025,25300,25350,25350,25300,289
|
||||
20250422,140900,9940112275,25350,25300,25350,25300,585
|
||||
20250422,140800,9925290725,25300,25300,25350,25300,234
|
||||
20250422,140700,9919360075,25300,25300,25350,25300,260
|
||||
20250422,140600,9912773475,25350,25400,25400,25300,1430
|
||||
20250422,140500,9876527525,25400,25350,25400,25300,1081
|
||||
20250422,140400,9849117025,25300,25350,25350,25300,438
|
||||
20250422,140300,9838017975,25350,25300,25350,25300,300
|
||||
20250422,140200,9830415275,25350,25350,25350,25300,198
|
||||
20250422,140100,9825399275,25350,25350,25350,25300,1435
|
||||
20250422,140000,9789028825,25400,25300,25400,25300,658
|
||||
20250422,135900,9772350350,25350,25300,25350,25300,315
|
||||
20250422,135800,9764368700,25350,25300,25350,25300,241
|
||||
20250422,135700,9758261700,25350,25350,25350,25300,528
|
||||
20250422,135600,9744890850,25350,25300,25350,25300,237
|
||||
20250422,135500,9738886900,25300,25350,25350,25300,167
|
||||
20250422,135400,9734654750,25350,25350,25350,25300,785
|
||||
20250422,135300,9714773600,25300,25300,25350,25300,130
|
||||
20250422,135200,9711479600,25350,25300,25350,25300,1179
|
||||
20250422,135100,9681645700,25350,25350,25350,25300,305
|
||||
20250422,135000,9673916700,25350,25350,25350,25300,470
|
||||
20250422,134900,9662006700,25350,25300,25350,25300,672
|
||||
20250422,134800,9644990300,25350,25350,25350,25300,313
|
||||
20250422,134700,9637056650,25350,25400,25400,25300,2953
|
||||
20250422,134600,9562197050,25400,25350,25400,25350,371
|
||||
20250422,134500,9552777000,25400,25400,25400,25350,1359
|
||||
20250422,134400,9518261600,25400,25400,25400,25350,211
|
||||
20250422,134300,9512906400,25400,25350,25400,25350,278
|
||||
20250422,134200,9505851850,25400,25400,25400,25350,355
|
||||
20250422,134100,9496838750,25350,25375,25400,25350,220
|
||||
20250422,134000,9491254450,25400,25400,25400,25350,227
|
||||
20250422,133900,9485490300,25400,25350,25400,25350,1268
|
||||
20250422,133800,9453286850,25350,25400,25450,25350,698
|
||||
20250422,133700,9435556450,25400,25400,25450,25350,2970
|
||||
20250422,133600,9360109350,25450,25400,25450,25400,248
|
||||
20250422,133500,9353803750,25450,25450,25450,25400,146
|
||||
20250422,133400,9350089750,25450,25450,25450,25400,3156
|
||||
20250422,133300,9269815550,25400,25450,25450,25400,214
|
||||
20250422,133200,9264370150,25450,25400,25450,25350,655
|
||||
20250422,133100,9247717450,25400,25350,25450,25350,688
|
||||
20250422,133000,9230244500,25400,25350,25400,25350,303
|
||||
20250422,132900,9222549750,25400,25350,25400,25350,238
|
||||
20250422,132800,9216507950,25400,25400,25400,25350,604
|
||||
20250422,132700,9201167450,25400,25350,25400,25350,262
|
||||
20250422,132600,9194516950,25400,25350,25400,25350,177
|
||||
20250422,132500,9190024350,25400,25400,25400,25350,295
|
||||
20250422,132400,9182532800,25350,25400,25400,25350,1075
|
||||
20250422,132300,9155245150,25350,25350,25350,25300,1167
|
||||
20250422,132200,9125662900,25350,25350,25350,25300,516
|
||||
20250422,132100,9112595800,25300,25350,25400,25300,2095
|
||||
20250422,132000,9059486150,25400,25350,25400,25350,235
|
||||
20250422,131900,9053519600,25350,25400,25400,25350,601
|
||||
20250422,131800,9038257900,25400,25350,25400,25350,526
|
||||
20250422,131700,9024907500,25400,25400,25400,25350,339
|
||||
20250422,131600,9016300350,25400,25350,25400,25350,329
|
||||
20250422,131500,9007948350,25350,25400,25400,25350,891
|
||||
20250422,131400,8985321100,25400,25400,25400,25350,233
|
||||
20250422,131300,8979406400,25400,25350,25400,25350,898
|
||||
20250422,131200,8956600950,25400,25400,25400,25350,1383
|
||||
20250422,131100,8921537050,25400,25350,25400,25350,252
|
||||
20250422,131000,8915139900,25400,25400,25400,25350,210
|
||||
20250422,130900,8909807700,25350,25400,25400,25350,856
|
||||
20250422,130800,8888084050,25350,25400,25400,25350,384
|
||||
20250422,130700,8878337800,25350,25350,25400,25350,788
|
||||
20250422,130600,8858345650,25400,25300,25400,25300,591
|
||||
20250422,130500,8843363050,25350,25350,25350,25300,434
|
||||
20250422,130400,8832366500,25300,25400,25400,25300,2247
|
||||
20250422,130300,8775397000,25400,25400,25400,25350,153
|
||||
20250422,130200,8771512500,25400,25350,25400,25350,1599
|
||||
20250422,130100,8730901400,25400,25400,25400,25350,189
|
||||
20250422,130000,8726101950,25350,25400,25400,25350,254
|
||||
20250422,125900,8719654100,25400,25400,25400,25350,307
|
||||
20250422,125800,8711861400,25400,25350,25400,25350,106
|
||||
20250422,125700,8709170100,25350,25350,25400,25350,277
|
||||
20250422,125600,8702141100,25350,25350,25400,25350,1259
|
||||
20250422,125500,8670213650,25350,25350,25400,25350,514
|
||||
20250422,125400,8657161450,25350,25400,25400,25350,641
|
||||
20250422,125300,8640884150,25400,25400,25400,25350,636
|
||||
20250422,125200,8624737700,25400,25400,25400,25350,426
|
||||
20250422,125100,8613920250,25400,25350,25400,25350,324
|
||||
20250422,125000,8605698650,25350,25400,25400,25350,408
|
||||
20250422,124900,8595339900,25400,25400,25400,25350,144
|
||||
20250422,124800,8591685850,25400,25400,25400,25350,298
|
||||
20250422,124700,8584117550,25400,25400,25400,25350,175
|
||||
20250422,124600,8579677350,25400,25400,25400,25350,170
|
||||
20250422,124500,8575361500,25350,25400,25400,25350,413
|
||||
20250422,124400,8564874500,25400,25350,25400,25300,1148
|
||||
20250422,124300,8535771200,25300,25350,25350,25300,314
|
||||
20250422,124200,8527812750,25350,25375,25400,25350,1529
|
||||
20250422,124100,8489043700,25400,25400,25400,25350,307
|
||||
20250422,124000,8481252950,25350,25350,25400,25350,414
|
||||
20250422,123900,8470747575,25375,25400,25400,25350,313
|
||||
20250422,123800,8462802100,25350,25400,25400,25350,627
|
||||
20250422,123700,8446878350,25400,25350,25400,25350,383
|
||||
20250422,123600,8437166350,25400,25350,25400,25350,708
|
||||
20250422,123500,8419205250,25350,25400,25400,25350,352
|
||||
20250422,123400,8410267600,25400,25400,25400,25350,163
|
||||
20250422,123300,8406130650,25350,25400,25400,25350,386
|
||||
20250422,123200,8396330350,25400,25350,25400,25350,913
|
||||
20250422,123100,8373167000,25350,25300,25400,25300,888
|
||||
20250422,123000,8350657550,25350,25300,25350,25300,370
|
||||
20250422,122900,8341281850,25350,25350,25350,25300,193
|
||||
20250422,122800,8336393850,25350,25350,25350,25300,262
|
||||
20250422,122700,8329756850,25350,25300,25350,25250,1080
|
||||
20250422,122600,8302428650,25300,25300,25350,25300,821
|
||||
20250422,122500,8281623550,25300,25300,25300,25250,646
|
||||
20250422,122400,8265283150,25300,25300,25300,25250,392
|
||||
20250422,122300,8255370000,25300,25300,25300,25250,689
|
||||
20250422,122200,8237967800,25250,25300,25350,25250,464
|
||||
20250422,122100,8226231900,25300,25300,25300,25250,153
|
||||
20250422,122000,8222362700,25250,25250,25300,25250,761
|
||||
20250422,121900,8203141600,25250,25200,25250,25200,322
|
||||
20250422,121800,8195015900,25200,25250,25250,25200,195
|
||||
20250422,121700,8190095550,25250,25250,25250,25200,169
|
||||
20250422,121600,8185831600,25200,25250,25250,25200,393
|
||||
20250422,121500,8175912250,25250,25200,25250,25200,1563
|
||||
20250422,121400,8136515550,25200,25200,25250,25200,370
|
||||
20250422,121300,8127183900,25250,25200,25250,25200,234
|
||||
20250422,121200,8121280750,25225,25225,25225,25200,250
|
||||
20250422,121100,8114976200,25225,25275,25275,25200,1564
|
||||
20250422,121000,8075526300,25275,25250,25275,25250,548
|
||||
20250422,120900,8061682225,25275,25275,25275,25250,215
|
||||
20250422,120800,8056249850,25275,25250,25275,25250,71
|
||||
20250422,120700,8054456300,25275,25275,25275,25250,483
|
||||
20250422,120600,8042254075,25275,25250,25300,25250,271
|
||||
20250422,120500,8035405825,25300,25250,25300,25250,184
|
||||
20250422,120400,8030754925,25250,25250,25250,25150,1855
|
||||
20250422,120300,7983924425,25250,25200,25250,25200,1168
|
||||
20250422,120200,7954488275,25250,25200,25250,25200,466
|
||||
20250422,120100,7942738175,25200,25200,25250,25200,310
|
||||
20250422,120000,7934915525,25250,25200,25250,25200,983
|
||||
20250422,115900,7910103575,25200,25250,25250,25200,432
|
||||
20250422,115800,7899202375,25200,25200,25250,25150,1693
|
||||
20250422,115700,7856538925,25250,25250,25300,25200,369
|
||||
20250422,115600,7847221375,25250,25200,25250,25200,746
|
||||
20250422,115500,7828388525,25250,25300,25300,25200,866
|
||||
20250422,115400,7806519475,25250,25300,25300,25250,1765
|
||||
20250422,115300,7761900525,25350,25300,25350,25300,359
|
||||
20250422,115200,7752802875,25300,25350,25350,25300,189
|
||||
20250422,115100,7748015525,25350,25300,25350,25300,158
|
||||
20250422,115000,7744014325,25300,25350,25350,25300,481
|
||||
20250422,114900,7731824875,25350,25300,25350,25300,304
|
||||
20250422,114800,7724131225,25300,25350,25350,25300,245
|
||||
20250422,114700,7717928175,25350,25350,25350,25300,409
|
||||
20250422,114600,7707564775,25350,25350,25350,25300,399
|
||||
20250422,114500,7697455025,25350,25350,25350,25300,285
|
||||
20250422,114400,7690233850,25350,25350,25350,25300,593
|
||||
20250422,114300,7675204750,25300,25300,25350,25300,243
|
||||
20250422,114200,7669046350,25300,25300,25350,25250,1649
|
||||
20250422,114100,7627332600,25300,25350,25350,25250,1565
|
||||
20250422,114000,7587730050,25300,25300,25350,25300,325
|
||||
20250422,113900,7579498250,25300,25350,25400,25300,1457
|
||||
20250422,113800,7542582800,25400,25350,25400,25350,436
|
||||
20250422,113700,7531513100,25350,25450,25450,25250,2479
|
||||
20250422,113600,7468662650,25450,25450,25450,25400,482
|
||||
20250422,113500,7456396150,25450,25350,25450,25350,1028
|
||||
20250422,113400,7430270550,25400,25450,25450,25350,765
|
||||
20250422,113300,7410838650,25450,25400,25450,25400,269
|
||||
20250422,113200,7403993900,25450,25400,25500,25400,1034
|
||||
20250422,113100,7377687750,25450,25350,25450,25350,2265
|
||||
20250422,113000,7320086000,25350,25350,25400,25350,512
|
||||
20250422,112900,7307090750,25350,25400,25400,25350,588
|
||||
20250422,112800,7292175300,25350,25300,25400,25300,1277
|
||||
20250422,112700,7259797700,25300,25350,25350,25300,927
|
||||
20250422,112600,7236306900,25350,25300,25350,25300,182
|
||||
20250422,112500,7231697950,25350,25250,25350,25250,508
|
||||
20250422,112400,7218836350,25300,25300,25350,25250,942
|
||||
20250422,112300,7195009400,25250,25250,25300,25250,641
|
||||
20250422,112200,7178816750,25300,25300,25300,25250,303
|
||||
20250422,112100,7171162650,25300,25300,25300,25200,1253
|
||||
20250422,112000,7139495500,25300,25250,25350,25200,2998
|
||||
20250422,111900,7063758950,25300,25300,25350,25250,1172
|
||||
20250422,111800,7034115750,25300,25350,25350,25250,1887
|
||||
20250422,111700,6986413000,25300,25350,25400,25300,459
|
||||
20250422,111600,6974781400,25350,25350,25400,25300,998
|
||||
20250422,111500,6949508000,25350,25450,25450,25250,5744
|
||||
20250422,111400,6803906400,25450,25400,25450,25400,1563
|
||||
20250422,111300,6764192800,25400,25450,25450,25400,398
|
||||
20250422,111200,6754064700,25450,25450,25450,25400,370
|
||||
20250422,111100,6744653450,25400,25450,25500,25400,1337
|
||||
20250422,111000,6710627300,25500,25450,25500,25450,1323
|
||||
20250422,110900,6676920600,25500,25450,25500,25450,305
|
||||
20250422,110800,6669151550,25500,25500,25500,25450,235
|
||||
20250422,110700,6663160375,25450,25400,25500,25400,2522
|
||||
20250422,110600,6598968725,25450,25450,25450,25400,1720
|
||||
20250422,110500,6555195425,25450,25450,25500,25400,1583
|
||||
20250422,110400,6514907775,25500,25450,25500,25400,2961
|
||||
20250422,110300,6439556425,25450,25450,25450,25400,262
|
||||
20250422,110200,6432891475,25450,25400,25450,25400,1099
|
||||
20250422,110100,6404939275,25400,25400,25450,25350,948
|
||||
20250422,110000,6380857975,25400,25400,25450,25350,1609
|
||||
20250422,105900,6339967675,25400,25350,25400,25350,123
|
||||
20250422,105800,6336845625,25350,25350,25400,25300,1911
|
||||
20250422,105700,6288402225,25350,25350,25350,25300,293
|
||||
20250422,105600,6280978475,25350,25300,25350,25300,367
|
||||
20250422,105500,6271691325,25300,25300,25350,25300,484
|
||||
20250422,105400,6259440675,25350,25300,25350,25300,2417
|
||||
20250422,105300,6198285425,25300,25350,25400,25300,2896
|
||||
20250422,105200,6124876700,25400,25400,25450,25350,2154
|
||||
20250422,105100,6070167700,25350,25400,25450,25350,3680
|
||||
20250422,105000,5976820200,25400,25400,25450,25400,728
|
||||
20250422,104900,5958305100,25400,25450,25450,25400,2437
|
||||
20250422,104800,5896287500,25450,25500,25500,25450,1465
|
||||
20250422,104700,5858935850,25500,25500,25500,25450,375
|
||||
20250422,104600,5849389500,25500,25500,25500,25450,43
|
||||
20250422,104500,5848293350,25500,25500,25500,25450,231
|
||||
20250422,104400,5842406900,25500,25500,25500,25450,741
|
||||
20250422,104300,5823538300,25500,25500,25500,25450,1201
|
||||
20250422,104200,5792913750,25500,25450,25500,25400,1636
|
||||
20250422,104100,5751279750,25400,25450,25450,25400,1275
|
||||
20250422,104000,5718832350,25400,25400,25450,25400,544
|
||||
20250422,103900,5705007500,25400,25400,25400,25350,839
|
||||
20250422,103800,5683707775,25400,25350,25400,25350,25
|
||||
20250422,103700,5683073525,25400,25400,25400,25350,1473
|
||||
20250422,103600,5645662375,25400,25400,25450,25400,845
|
||||
20250422,103500,5624184925,25450,25400,25450,25400,202
|
||||
20250422,103400,5619045675,25450,25450,25450,25400,883
|
||||
20250422,103300,5596578525,25450,25500,25550,25400,7262
|
||||
20250422,103200,5411420825,25500,25500,25500,25450,2536
|
||||
20250422,103100,5346803925,25500,25400,25500,25400,3970
|
||||
20250422,103000,5245743175,25450,25400,25450,25400,4061
|
||||
20250422,102900,5142518625,25400,25350,25400,25350,1020
|
||||
20250422,102800,5116658375,25400,25350,25400,25350,1224
|
||||
20250422,102700,5085617175,25350,25400,25400,25350,360
|
||||
20250422,102600,5076475275,25400,25350,25400,25300,3131
|
||||
20250422,102500,4997096675,25350,25325,25350,25300,2568
|
||||
20250422,102400,4931999175,25350,25350,25350,25300,296
|
||||
20250422,102300,4924498350,25300,25300,25350,25300,741
|
||||
20250422,102200,4905736300,25300,25300,25300,25250,1705
|
||||
20250422,102100,4862599950,25250,25250,25300,25250,439
|
||||
20250422,102000,4851506425,25250,25250,25300,25250,685
|
||||
20250422,101900,4834207050,25250,25250,25300,25250,2252
|
||||
20250422,101800,4777338850,25250,25200,25250,25200,88
|
||||
20250422,101700,4775119350,25200,25200,25250,25200,144
|
||||
20250422,101600,4771486450,25250,25200,25250,25150,973
|
||||
20250422,101500,4746958200,25200,25200,25200,25150,571
|
||||
20250422,101400,4732569300,25200,25200,25200,25150,193
|
||||
20250422,101300,4727706600,25200,25150,25200,25150,928
|
||||
20250422,101200,4704325000,25150,25200,25200,25150,66
|
||||
20250422,101100,4702664500,25150,25150,25200,25150,126
|
||||
20250422,101000,4699492950,25150,25150,25200,25100,2683
|
||||
20250422,100900,4632017350,25200,25200,25200,25150,134
|
||||
20250422,100800,4628646400,25150,25150,25200,25150,64
|
||||
20250422,100700,4627034050,25200,25125,25250,25100,4531
|
||||
20250422,100600,4512959500,25150,25100,25150,25100,562
|
||||
20250422,100500,4498840325,25100,25050,25150,25050,5196
|
||||
20250422,100400,4368576225,25100,25100,25100,25050,413
|
||||
20250422,100300,4358211025,25100,25100,25100,25050,2151
|
||||
20250422,100200,4304223125,25100,25100,25100,25050,308
|
||||
20250422,100100,4296494425,25100,25075,25100,25050,95
|
||||
20250422,100000,4294113100,25050,25000,25100,25000,2997
|
||||
20250422,095900,4219048425,25000,24950,25000,24950,2248
|
||||
20250422,095800,4162871425,25000,24950,25000,24900,1065
|
||||
20250422,095700,4136300675,24950,24950,25000,24950,1682
|
||||
20250422,095600,4094334725,24950,24950,25000,24900,2085
|
||||
20250422,095500,4042316075,25000,25050,25100,25000,1492
|
||||
20250422,095400,4004999625,25100,25100,25100,25050,154
|
||||
20250422,095300,4001140125,25100,25050,25100,25000,2951
|
||||
20250422,095200,3927268225,25075,25100,25100,25050,1236
|
||||
20250422,095100,3896298825,25100,25050,25100,25050,813
|
||||
20250422,095000,3875924375,25100,25100,25100,25050,1354
|
||||
20250422,094900,3841939750,25100,25100,25100,25050,879
|
||||
20250422,094800,3819877850,25150,25050,25150,25050,229
|
||||
20250422,094700,3814129800,25075,25100,25100,25050,236
|
||||
20250422,094600,3808206625,25050,25100,25100,25050,343
|
||||
20250422,094500,3799610175,25100,25100,25100,25050,231
|
||||
20250422,094400,3793815925,25100,25100,25100,25050,476
|
||||
20250422,094300,3781872875,25100,25100,25100,25050,697
|
||||
20250422,094200,3764403175,25050,25100,25100,25050,1760
|
||||
20250422,094100,3720233275,25100,25100,25150,25100,2357
|
||||
20250422,094000,3661068625,25100,25150,25150,25050,1207
|
||||
20250422,093900,3630775575,25150,25100,25150,25100,353
|
||||
20250422,093800,3621906175,25100,25200,25200,25100,847
|
||||
20250422,093700,3600605325,25200,25150,25200,25150,568
|
||||
20250422,093600,3586315775,25200,25150,25200,25100,1933
|
||||
20250422,093500,3537739950,25150,25150,25150,25100,1100
|
||||
20250422,093400,3510117400,25150,25150,25150,25100,897
|
||||
20250422,093300,3487583050,25200,25300,25300,25150,5972
|
||||
20250422,093200,3336933100,25300,25200,25300,25200,5712
|
||||
20250422,093100,3192644500,25150,25150,25250,25150,4653
|
||||
20250422,093000,3075390250,25150,25200,25200,25150,763
|
||||
20250422,092900,3056162900,25200,25100,25200,25050,5323
|
||||
20250422,092800,2922221250,25050,25050,25100,25000,1289
|
||||
20250422,092700,2889912350,25050,25000,25050,24950,2254
|
||||
20250422,092600,2833610850,25050,24900,25050,24900,1403
|
||||
20250422,092500,2798550350,24950,24950,25100,24900,3344
|
||||
20250422,092400,2715054200,24900,24950,25000,24850,1542
|
||||
20250422,092300,2676633950,24950,25000,25050,24900,2884
|
||||
20250422,092200,2604595000,25050,25100,25100,25000,2130
|
||||
20250422,092100,2551189600,25050,25150,25150,25050,4581
|
||||
20250422,092000,2436306550,25100,25150,25200,25100,4180
|
||||
20250422,091900,2331245600,25100,25150,25150,25100,2556
|
||||
20250422,091800,2266970000,25200,25250,25250,25100,8891
|
||||
20250422,091700,2043120850,25250,25150,25300,25100,6450
|
||||
20250422,091600,1880639150,25100,25150,25200,25050,8904
|
||||
20250422,091500,1656932275,25100,25000,25150,25000,4858
|
||||
20250422,091400,1535081175,24950,24950,25050,24950,5213
|
||||
20250422,091300,1404840875,24950,24850,24975,24850,2573
|
||||
20250422,091200,1340664775,24900,24950,25000,24900,2745
|
||||
20250422,091100,1272215875,24950,24850,25050,24800,8493
|
||||
20250422,091000,1060193200,24900,24750,24900,24750,3165
|
||||
20250422,090900,981715700,24750,24700,24750,24700,432
|
||||
20250422,090800,971041550,24750,24600,24750,24600,2472
|
||||
20250422,090700,910032950,24650,24600,24650,24600,183
|
||||
20250422,090600,905528200,24550,24550,24550,24450,1324
|
||||
20250422,090500,873073600,24500,24600,24650,24500,1348
|
||||
20250422,090400,839963300,24600,24600,24600,24575,1688
|
||||
20250422,090300,798438525,24500,24700,24800,24450,3478
|
||||
20250422,090200,712622625,24700,24700,24950,24650,13257
|
||||
20250422,090100,383453400,24700,24450,25000,24450,10498
|
||||
20250422,090000,124095450,24450,24100,24500,24100,5104
|
||||
|
Reference in New Issue
Block a user